Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	84.15	85.54	83.58	85.19	85.19	-0.80%	34,931
Nov 21, 2024	85.89	86.03	84.59	85.88	85.88	-0.83%	12,095
Nov 20, 2024	85.41	86.99	85.02	86.60	86.60	-1.06%	21,907
Nov 19, 2024	87.04	87.62	86.57	87.53	87.53	-1.23%	11,191
Nov 18, 2024	87.09	88.75	87.09	88.62	88.62	1.50%	20,764
Nov 15, 2024	87.89	88.72	85.49	87.31	87.31	-1.08%	35,795
Nov 14, 2024	87.78	89.26	87.74	88.26	88.26	0.84%	31,033
Nov 13, 2024	86.76	88.32	86.76	87.52	87.52	-1.27%	10,990
Nov 12, 2024	88.85	89.47	87.07	88.65	88.65	-1.06%	809,392
Nov 11, 2024	89.05	90.94	89.05	89.60	89.60	-0.46%	106,553
Nov 8, 2024	90.99	91.00	90.00	90.01	90.01	-1.23%	7,104
Nov 7, 2024	90.50	91.87	90.30	91.13	91.13	0.61%	11,686
Nov 6, 2024	92.30	92.30	90.18	90.58	90.58	-3.13%	98,476
Nov 5, 2024	93.35	94.25	92.84	93.50	93.50	-1.42%	418,318
Nov 4, 2024	93.80	96.16	93.53	94.85	94.85	-0.04%	17,430
Nov 1, 2024	93.85	95.63	93.85	94.88	94.88	1.02%	9,844
Oct 31, 2024	94.10	95.23	93.41	93.93	93.93	-1.17%	36,664
Oct 30, 2024	93.95	96.41	93.36	95.05	95.05	-1.46%	667,303
Oct 29, 2024	96.50	96.68	95.53	96.45	96.45	-0.87%	12,189
Oct 28, 2024	96.28	98.32	96.28	97.30	97.30	-1.03%	6,840
Oct 25, 2024	98.38	98.38	96.01	98.31	98.31	-0.03%	4,679
Oct 24, 2024	97.20	98.92	97.20	98.35	98.35	0.46%	4,401
Oct 23, 2024	97.50	99.27	96.48	97.90	97.90	-0.47%	5,518
Oct 22, 2024	99.00	99.62	97.73	98.36	98.36	-0.84%	5,275
Oct 21, 2024	98.23	100.36	98.23	99.19	99.19	1.25%	600,938
Oct 18, 2024	98.35	99.78	97.97	97.97	97.97	-0.67%	6,664
Oct 17, 2024	98.78	100.29	98.10	98.63	98.63	1.71%	10,410
Oct 16, 2024	96.65	98.49	96.65	96.97	96.97	-0.28%	14,619
Oct 15, 2024	96.07	98.43	96.07	97.23	97.23	-0.27%	106,070
Oct 14, 2024	95.74	98.19	95.48	97.50	97.50	-0.84%	11,910
Oct 11, 2024	97.84	98.34	97.82	98.33	98.33	0.74%	12,493
Oct 10, 2024	97.00	97.90	95.25	97.61	97.61	0.48%	6,783
Oct 9, 2024	97.00	97.80	95.99	97.14	97.14	0.09%	396,456
Oct 8, 2024	98.53	98.53	96.96	97.05	97.05	-0.41%	5,305
Oct 7, 2024	98.35	98.43	97.44	97.45	97.45	-0.82%	29,862
Oct 4, 2024	97.91	98.64	97.50	98.25	98.25	-0.17%	444,577
Oct 3, 2024	98.98	98.98	97.50	98.42	98.42	-1.50%	4,944
Oct 2, 2024	100.59	100.61	98.85	99.92	99.92	-0.30%	694,174
Oct 1, 2024	98.83	101.58	98.83	100.22	100.22	-0.12%	5,825
Sep 30, 2024	100.25	102.00	99.05	100.34	100.34	-0.97%	6,825
Sep 27, 2024	99.83	101.69	99.83	101.32	101.32	0.86%	5,947
Sep 26, 2024	98.40	100.65	98.40	100.45	100.45	1.21%	3,384
Sep 25, 2024	100.18	100.18	98.40	99.25	99.25	-0.19%	7,973
Sep 24, 2024	99.54	99.76	97.80	99.44	99.44	1.97%	3,367
Sep 23, 2024	97.23	98.67	96.13	97.52	97.52	0.42%	18,445
Sep 20, 2024	97.35	98.99	96.03	97.12	97.12	-3.55%	16,358
Sep 19, 2024	98.82	101.50	98.65	100.69	100.69	-0.76%	12,332
Sep 18, 2024	102.97	102.97	100.25	101.47	101.47	-0.12%	6,367
Sep 17, 2024	102.18	102.66	101.59	101.59	101.59	-1.53%	6,383
Sep 16, 2024	101.86	103.80	101.86	103.17	103.17	-0.38%	7,396
Sep 13, 2024	104.97	104.97	101.65	103.56	103.56	0.48%	198,973
Sep 12, 2024	103.00	103.63	102.72	103.07	103.07	-0.06%	39,590
Sep 11, 2024	104.51	104.51	102.87	103.13	103.13	-1.16%	17,551
Sep 10, 2024	103.74	104.71	103.46	104.34	104.34	0.61%	15,103
Sep 9, 2024	103.67	104.42	102.40	103.71	103.71	0.04%	13,456
Sep 6, 2024	103.52	104.96	103.38	103.66	103.66	-1.05%	163,128
Sep 5, 2024	104.46	105.17	103.80	104.76	104.76	-0.35%	101,807
Sep 4, 2024	105.52	107.36	104.17	105.13	105.13	-2.96%	104,945
Sep 3, 2024	107.51	108.34	106.52	108.34	108.34	1.36%	283,036
Aug 30, 2024	106.64	107.77	105.91	106.89	106.89	-0.44%	65,715
Aug 29, 2024	107.00	107.94	107.00	107.36	107.36	0.61%	432,480
Aug 28, 2024	106.20	108.01	106.20	106.71	106.71	0.33%	803,054
Aug 27, 2024	105.65	106.73	104.11	106.36	106.36	0.87%	823,143
Aug 26, 2024	105.05	106.26	104.71	105.44	105.44	0.29%	1,233,301
Aug 23, 2024	103.99	105.34	102.95	105.13	105.13	4.78%	104,983
Aug 22, 2024	104.55	105.56	100.33	100.33	100.33	-4.47%	8,136
Aug 21, 2024	104.97	105.33	104.24	105.02	105.02	0.66%	3,822
Aug 20, 2024	103.75	104.34	102.60	104.33	104.33	0.83%	1,751
Aug 19, 2024	103.10	104.99	103.10	103.48	103.48	0.29%	8,063
Aug 16, 2024	102.30	103.73	102.30	103.18	103.18	0.21%	2,408
Aug 15, 2024	102.65	103.31	101.78	102.96	102.96	-0.07%	8,903
Aug 14, 2024	101.67	104.26	101.67	103.03	103.03	0.38%	1,985
Aug 13, 2024	101.15	103.08	101.15	102.64	102.64	0.03%	2,544
Aug 12, 2024	102.76	102.76	101.07	102.61	102.61	-1.11%	10,229
Aug 9, 2024	103.00	103.76	102.55	103.76	103.76	2.70%	2,521
Aug 8, 2024	103.66	103.66	101.03	101.03	101.03	-2.85%	6,052
Aug 7, 2024	102.25	103.99	101.61	103.99	103.99	-0.25%	27,468
Aug 6, 2024	103.15	104.25	101.75	104.25	104.25	1.96%	4,486
Aug 5, 2024	99.63	104.46	99.63	102.25	102.25	-1.77%	62,297
Aug 2, 2024	103.50	105.00	103.50	104.09	104.09	2.59%	12,242
Aug 1, 2024	97.42	103.69	97.42	101.46	101.46	-1.11%	7,527
Jul 31, 2024	99.60	102.60	99.26	102.60	102.60	3.07%	7,525
Jul 30, 2024	99.15	100.69	99.15	99.54	99.54	0.20%	7,170
Jul 29, 2024	99.55	100.37	97.98	99.35	99.35	-0.35%	15,423
Jul 26, 2024	99.72	100.70	97.85	99.70	99.70	-0.76%	33,297
Jul 25, 2024	99.33	101.34	98.98	100.46	100.46	-3.48%	28,647
Jul 24, 2024	106.46	106.57	103.79	104.08	104.08	-0.36%	5,199
Jul 23, 2024	104.35	106.33	103.40	104.46	104.46	-1.46%	13,504
Jul 22, 2024	105.30	106.87	103.25	106.00	106.00	1.17%	3,283
Jul 19, 2024	106.16	106.20	104.77	104.77	104.77	-1.07%	3,119
Jul 18, 2024	106.15	106.89	105.41	105.90	105.90	0.07%	4,966
Jul 17, 2024	103.65	106.00	103.65	105.83	105.83	2.85%	6,396
Jul 16, 2024	104.34	104.34	102.24	102.90	102.90	-0.63%	2,112
Jul 15, 2024	105.20	105.91	102.69	103.55	103.55	-1.87%	6,322
Jul 12, 2024	105.61	105.92	104.63	105.52	105.52	1.02%	4,188
Jul 11, 2024	104.40	105.00	103.88	104.46	104.46	0.77%	2,349
Jul 10, 2024	103.15	103.90	102.48	103.66	103.66	0.49%	29,132
Jul 9, 2024	102.80	104.30	102.33	103.15	103.15	1.44%	44,819
Jul 8, 2024	104.39	104.39	101.22	101.69	101.69	-2.12%	2,492
Jul 5, 2024	102.61	104.14	102.13	103.89	103.89	0.72%	3,477